NSE:ZEEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	97.95	99.20	97.65	98.00	-	0.17%	3,855,971
Nov 26, 2025	97.35	98.10	97.30	97.83	97.83	0.85%	4,334,251
Nov 25, 2025	98.25	98.25	96.84	97.01	97.01	-1.26%	3,433,086
Nov 24, 2025	98.06	99.45	97.00	98.25	98.25	0.19%	6,259,026
Nov 21, 2025	98.45	98.58	97.90	98.06	98.06	-0.32%	3,435,709
Nov 20, 2025	99.08	99.50	98.20	98.37	98.37	-0.65%	3,311,415
Nov 19, 2025	99.60	99.68	98.50	99.01	99.01	-0.63%	4,328,277
Nov 18, 2025	100.09	100.19	99.28	99.64	99.64	-0.45%	3,144,486
Nov 17, 2025	100.52	101.87	99.90	100.09	100.09	-0.39%	5,042,357
Nov 14, 2025	100.20	101.50	99.80	100.48	100.48	0.34%	6,003,220
Nov 13, 2025	103.10	103.20	100.00	100.14	100.14	-3.16%	6,888,427
Nov 12, 2025	98.85	104.55	98.74	103.41	103.41	4.69%	14,723,730
Nov 11, 2025	97.22	99.28	96.02	98.78	98.78	1.23%	6,435,893
Nov 10, 2025	99.00	99.76	97.41	97.58	97.58	-1.23%	4,302,033
Nov 7, 2025	99.63	99.85	98.05	98.80	98.80	-1.01%	5,748,337
Nov 6, 2025	101.90	102.00	99.50	99.81	99.81	-2.10%	3,954,189
Nov 4, 2025	100.80	102.88	100.80	101.95	101.95	1.35%	5,199,636
Nov 3, 2025	100.69	101.59	100.31	100.59	100.59	0.01%	5,363,997
Oct 31, 2025	101.99	102.19	100.00	100.58	100.58	-1.30%	6,432,833
Oct 30, 2025	103.83	104.58	101.80	101.90	101.90	-1.86%	8,749,059
Oct 29, 2025	103.00	105.10	102.10	103.83	103.83	0.96%	9,480,407
Oct 28, 2025	103.32	103.73	102.61	102.84	102.84	-0.29%	6,881,885
Oct 27, 2025	104.77	105.37	103.00	103.14	103.14	-1.56%	5,677,296
Oct 24, 2025	105.73	106.46	104.42	104.77	104.77	-0.91%	7,128,570
Oct 23, 2025	104.99	106.71	104.61	105.73	105.73	1.17%	7,211,771
Oct 21, 2025	104.69	105.49	103.94	104.51	104.51	0.55%	1,635,887
Oct 20, 2025	105.53	105.88	103.54	103.94	103.94	-1.36%	8,468,234
Oct 17, 2025	108.00	108.00	104.55	105.37	105.37	-3.60%	15,091,840
Oct 16, 2025	110.40	111.57	108.02	109.31	109.31	-0.55%	7,326,792
Oct 15, 2025	109.60	110.49	108.21	109.92	109.92	0.70%	6,169,897
Oct 14, 2025	111.00	111.29	108.65	109.16	109.16	-1.26%	5,028,241
Oct 13, 2025	111.59	111.81	110.10	110.55	110.55	-0.78%	3,382,586
Oct 10, 2025	110.09	113.35	109.40	111.42	111.42	1.43%	15,127,540
Oct 9, 2025	110.00	110.79	109.36	109.85	109.85	0.64%	6,584,549
Oct 8, 2025	112.61	113.49	108.80	109.15	109.15	-2.88%	8,005,179
Oct 7, 2025	113.09	113.59	111.83	112.39	112.39	-0.41%	6,424,767
Oct 6, 2025	114.09	114.67	112.51	112.85	112.85	-0.92%	4,576,360
Oct 3, 2025	114.49	115.07	112.63	113.90	113.90	-0.27%	6,353,842
Oct 1, 2025	112.57	114.98	112.57	114.21	114.21	1.64%	7,496,868
Sep 30, 2025	112.76	113.36	111.93	112.37	112.37	-0.27%	6,368,511
Sep 29, 2025	112.99	114.59	111.80	112.67	112.67	0.07%	9,346,752
Sep 26, 2025	114.80	115.37	112.22	112.59	112.59	-1.93%	7,956,971
Sep 25, 2025	116.10	116.69	114.51	114.81	114.81	-1.10%	4,032,040
Sep 24, 2025	117.93	118.38	115.80	116.09	116.09	-1.74%	4,115,775
Sep 23, 2025	120.00	120.38	117.60	118.14	118.14	-1.48%	4,470,978
Sep 22, 2025	116.45	121.80	116.45	119.91	119.91	2.97%	14,790,650
Sep 19, 2025	116.09	118.95	115.53	116.45	116.45	0.70%	16,560,380
Sep 18, 2025	116.57	116.96	115.20	115.64	115.64	-0.41%	3,902,720
Sep 17, 2025	116.04	116.68	115.61	116.12	116.12	0.55%	4,348,578
Sep 16, 2025	115.65	116.97	115.10	115.49	115.49	0.30%	5,121,518